TOTVS S.A. (TTVSY)
OTCMKTS · Delayed Price · Currency is USD
15.31
+0.50 (3.38%)
Dec 23, 2025, 9:30 AM EST
TOTVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 15.13 | 15.50 | 15.10 | 15.32 | 15.32 | 3.44% | 33,112 |
| Dec 22, 2025 | 15.37 | 15.40 | 14.58 | 14.81 | 14.81 | -7.82% | 19,183 |
| Dec 19, 2025 | 15.70 | 16.27 | 15.70 | 16.07 | 16.03 | 0.87% | 30,707 |
| Dec 18, 2025 | 16.85 | 19.17 | 15.90 | 15.93 | 15.89 | -7.83% | 27,692 |
| Dec 17, 2025 | 17.10 | 18.82 | 16.60 | 17.28 | 17.24 | 0.93% | 446,170 |
| Dec 16, 2025 | 17.30 | 17.35 | 16.76 | 17.12 | 17.08 | -2.89% | 25,476 |
| Dec 15, 2025 | 17.17 | 17.70 | 16.75 | 17.63 | 17.59 | 4.07% | 190,101 |
| Dec 12, 2025 | 17.00 | 17.22 | 16.88 | 16.94 | 16.90 | -0.24% | 8,870 |
| Dec 11, 2025 | 16.66 | 16.98 | 16.63 | 16.98 | 16.94 | 1.14% | 75,641 |
| Dec 10, 2025 | 16.59 | 16.79 | 16.44 | 16.79 | 16.75 | 0.94% | 1,085,386 |
| Dec 9, 2025 | 16.10 | 16.63 | 16.10 | 16.63 | 16.59 | -0.45% | 953,687 |
| Dec 8, 2025 | 16.92 | 16.94 | 16.59 | 16.71 | 16.67 | 0.42% | 22,936 |
| Dec 5, 2025 | 17.80 | 17.80 | 16.64 | 16.64 | 16.60 | -7.19% | 429,751 |
| Dec 4, 2025 | 17.37 | 17.93 | 17.37 | 17.93 | 17.88 | 6.03% | 898,757 |
| Dec 3, 2025 | 15.96 | 16.91 | 15.96 | 16.91 | 16.87 | 3.05% | 223,430 |
| Dec 2, 2025 | 16.38 | 16.41 | 16.25 | 16.41 | 16.37 | 1.74% | 11,326 |
| Dec 1, 2025 | 15.95 | 16.13 | 15.94 | 16.13 | 16.09 | 0.56% | 10,474 |
| Nov 28, 2025 | 16.06 | 16.06 | 15.97 | 16.04 | 16.00 | 1.91% | 22,936 |
| Nov 26, 2025 | 16.26 | 16.26 | 15.74 | 15.74 | 15.70 | -1.81% | 8,499 |
| Nov 25, 2025 | 15.92 | 16.18 | 15.90 | 16.03 | 15.99 | -1.60% | 10,717 |
| Nov 24, 2025 | 16.38 | 16.38 | 15.64 | 16.29 | 16.25 | 1.43% | 33,150 |
| Nov 21, 2025 | 16.20 | 16.42 | 16.06 | 16.06 | 16.02 | -6.79% | 10,987 |
| Nov 20, 2025 | 17.53 | 17.53 | 17.10 | 17.23 | 17.19 | -0.73% | 7,745 |
| Nov 19, 2025 | 17.34 | 17.36 | 17.23 | 17.36 | 17.31 | 1.33% | 3,775 |
| Nov 18, 2025 | 18.08 | 18.08 | 17.13 | 17.13 | 17.09 | -2.99% | 118,536 |
| Nov 17, 2025 | 17.84 | 17.89 | 17.66 | 17.66 | 17.61 | -2.60% | 4,836 |
| Nov 14, 2025 | 18.01 | 18.17 | 18.01 | 18.13 | 18.08 | 1.83% | 4,429 |
| Nov 13, 2025 | 17.98 | 17.98 | 17.69 | 17.80 | 17.76 | -0.43% | 3,757 |
| Nov 12, 2025 | 17.68 | 17.88 | 17.67 | 17.88 | 17.83 | 0.65% | 7,088 |
| Nov 11, 2025 | 17.83 | 17.83 | 17.58 | 17.77 | 17.72 | 2.20% | 5,448 |
| Nov 10, 2025 | 17.32 | 17.39 | 17.29 | 17.38 | 17.34 | 2.68% | 8,834 |
| Nov 7, 2025 | 16.64 | 16.93 | 16.59 | 16.93 | 16.89 | -1.11% | 4,915 |
| Nov 6, 2025 | 16.87 | 17.12 | 16.60 | 17.12 | 17.08 | 6.73% | 11,668 |
| Nov 5, 2025 | 15.87 | 16.56 | 15.87 | 16.04 | 16.00 | 2.04% | 14,099 |
| Nov 4, 2025 | 16.15 | 16.15 | 15.72 | 15.72 | 15.68 | -2.24% | 31,353 |
| Nov 3, 2025 | 16.31 | 16.31 | 15.99 | 16.08 | 16.04 | -2.28% | 11,612 |
| Oct 31, 2025 | 16.39 | 16.65 | 16.32 | 16.46 | 16.41 | 1.89% | 11,533 |
| Oct 30, 2025 | 16.06 | 16.18 | 16.05 | 16.15 | 16.11 | 0.37% | 19,178 |
| Oct 29, 2025 | 16.14 | 16.24 | 15.95 | 16.09 | 16.05 | -0.92% | 10,796 |
| Oct 28, 2025 | 15.92 | 16.28 | 15.92 | 16.24 | 16.20 | 5.73% | 16,177 |
| Oct 27, 2025 | 15.83 | 15.83 | 15.36 | 15.36 | 15.32 | -2.32% | 6,800 |
| Oct 24, 2025 | 15.74 | 15.79 | 15.73 | 15.73 | 15.68 | 0.87% | 3,996 |
| Oct 23, 2025 | 15.50 | 15.59 | 15.45 | 15.59 | 15.55 | 1.66% | 8,475 |
| Oct 22, 2025 | 15.45 | 15.49 | 15.34 | 15.34 | 15.30 | -0.58% | 7,159 |
| Oct 21, 2025 | 15.23 | 15.65 | 15.23 | 15.42 | 15.38 | 0.84% | 12,751 |
| Oct 20, 2025 | 15.37 | 15.48 | 15.22 | 15.30 | 15.26 | 3.07% | 16,112 |
| Oct 17, 2025 | 15.26 | 15.29 | 14.84 | 14.84 | 14.80 | -3.48% | 12,557 |
| Oct 16, 2025 | 15.40 | 15.41 | 15.23 | 15.38 | 15.34 | -0.68% | 5,272 |
| Oct 15, 2025 | 15.65 | 15.65 | 15.42 | 15.48 | 15.44 | -2.21% | 8,431 |
| Oct 14, 2025 | 15.53 | 15.83 | 15.44 | 15.83 | 15.79 | 1.25% | 12,744 |